24.04.2018 06:25:03
EURO STOXX 50
3513.06
EUR
18.86
0.54%
23.04.2018 17:50
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 20.04.2018 3494.20 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 23.04.2018 / 17:50
Währung EUR Aktualisierungsstand 24.04.2018 / 06:25
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2018 0.26% 3687.2 3261.9
1 Woche 2.09% 3514.7 3444.4
1 Monat 6.52% 3514.7 3261.9
3 Monate -4.34% 3674.5 3261.9
6 Monate -2.65% 3708.8 3261.9
1 Jahr 2.12% 3708.8 3261.9
3 Jahre -5.00% 3782.3 2672.7
Benchmark:
0.75
SMI
6.87
13
0.26
SMI
-5.58
SMI
-6.13
2016
2017
2018
{"2016":{"performance":0.75,"chartHeight":8.4743222798414,"year":2016,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2017":{"performance":6.87,"chartHeight":18.621597670957,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":0.26,"chartHeight":8.4743222798414,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2016":{"performance":-5.58,"chartHeight":17.526525933357,"year":2016,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2017":{"performance":13,"chartHeight":21.979787336103,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-6.13,"chartHeight":18.021504279511,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2016":{"performance":13.54,"chartHeight":22.194083070847,"year":2016,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2017":{"performance":24.39,"chartHeight":25.292897888712,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-1.09,"chartHeight":8.9280816735023,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2016":{"performance":1.21,"chartHeight":9.4780132877039,"year":2016,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2017":{"performance":17.9,"chartHeight":23.663930257204,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-3.32,"chartHeight":14.792607823156,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2016":{"performance":9.49,"chartHeight":20.322711747106,"year":2016,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2017":{"performance":13.05,"chartHeight":22,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-2.67,"chartHeight":13.645350882447,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 24.04.2018 06:25:03
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2018
aufsteigend sortieren
absteigend sortieren
AB InBev 84.62 -0.79% -0.67 399695 84.92 83.86 85.00 - - - - 0.09% -9.13%
ADIDAS 212.10 0.14% 0.30 112518 212.10 210.00 212.50 - - - - 0.66% 26.89%
ALLIANZ 195.72 1.28% 2.48 212873 193.74 192.90 195.80 - - - - 3.38% 2.07%
ASML Holding 159.70 1.33% 2.10 317915 157.75 156.82 159.75 - - - - -4.08% 9.95%
AXA 23.61 0.68% 0.16 875087 23.42 23.38 23.66 - - - - 3.01% -4.78%
Ahold Delhaize 19.65 1.00% 0.19 1322497 19.45 19.38 19.65 - - - - 3.63% 7.15%
Air Liquide 105.00 0.43% 0.45 144413 104.45 103.90 105.10 - - - - 3.91% -0.33%
Airbus Group 96.29 -0.03% -0.03 328196 94.21 94.21 96.29 25 96.24 96.33 18 6.40% 15.49%
BASF 95.10 9.22% 8.03 - 95.10 95.10 95.10 - - - - - 1.26%
BAYER 98.76 0.00% 0.00 544858 99.01 99.01 99.01 - - - - 0.70% -4.86%
BBVA 6.50 -1.09% -0.07 - 6.50 6.50 6.50 - - - - - -12.58%
BMW 91.26 0.34% 0.31 197893 91.02 90.42 91.26 - - - - 0.50% 4.96%
BNP Paribas 63.94 1.11% 0.70 642830 63.17 63.17 63.95 - - - - 3.87% 2.71%
Banco Santander 5.44 -2.16% -0.12 - 5.44 5.44 5.44 - - - - 1.70% -0.91%
CRH PLC 2535.00 0.28% 7.00 366276 2527.00 2505.00 2540.00 - - - - 7.05% -4.84%
Compagnie de Saint-G 44.61 1.21% 0.54 423205 44.08 43.97 44.62 - - - - 3.78% -3.25%
DEUTSCHE BANK 11.71 1.07% 0.12 1376779 11.58 11.50 11.73 - - - - 0.83% -26.13%
DEUTSCHE POST 37.99 0.80% 0.30 535463 37.79 37.50 38.06 - - - - 4.20% -4.54%
DEUTSCHE TELEKOM 14.21 1.28% 0.18 1908137 14.04 13.98 14.21 - - - - 2.52% -3.76%
Daimler 65.55 0.66% 0.43 622566 65.08 64.73 65.56 - - - - 0.28% -7.36%
Danone 65.96 -0.54% -0.36 635646 65.98 65.10 66.05 - - - - 1.01% -5.91%
E.ON 8.85 -1.02% -0.09 2700499 8.93 8.85 8.94 - - - - -1.49% -2.40%
ENEL 5.19 0.27% 0.01 3175835 5.18 5.14 5.20 - - - - 1.92% 1.05%
ENI 16.06 0.44% 0.07 3210164 15.93 15.85 16.06 - - - - 3.87% 16.26%
ESSILOR INTL. 113.45 -0.66% -0.75 107194 113.95 113.05 114.00 - - - - 0.13% -1.39%
Engie S.A. 14.16 0.28% 0.04 686540 14.15 14.01 14.16 - - - - 2.05% -1.43%
FRESENIUS 65.68 -0.09% -0.06 643081 66.94 64.80 68.24 - - - - 2.75% 1.47%
IBERDROLA 6.28 0.16% 0.01 3029653 6.29 6.22 6.29 - - - - 1.23% -3.01%
ING Groep 14.44 1.40% 0.20 2803408 14.26 14.24 14.44 - - - - 2.44% -5.97%
INTESA SANPAOLO 3.17 0.92% 0.03 11074845 3.13 3.13 3.17 - - - - 3.01% 14.70%
Inditex Ind De Desno 24.50 -0.24% -0.06 858622 24.56 24.42 24.64 - - - - -0.69% -15.74%
L'Oreal 191.30 0.08% 0.15 155404 189.90 188.55 191.45 - - - - - 3.24%
LVMH Moët Henn. L. Vui 281.00 0.68% 1.90 80571 279.60 278.00 281.00 - - - - -0.51% 14.20%
Münchener Rück 199.00 1.79% 3.50 150972 196.50 195.25 199.15 - - - - 3.59% 10.07%
NOKIA 4.84 -0.43% -0.02 4128363 4.88 4.81 4.90 - - - - 7.22% 24.52%
ORANGE SA 14.88 1.05% 0.15 1127389 14.71 14.67 14.89 - - - - 3.19% 2.83%
PHILIPS 34.72 5.63% 1.85 1826364 33.88 33.88 34.87 - - - - 8.93% 9.82%
SAFRAN 89.98 -0.02% -0.02 267017 89.78 89.44 89.98 - - - - 1.86% 4.52%
SAP SE 87.20 0.67% 0.58 680373 86.68 85.86 87.20 - - - - -0.06% -6.53%
Sanofi 65.81 0.73% 0.48 551195 65.22 65.22 66.03 - - - - -0.17% -8.62%
Schneider Electric 76.10 1.12% 0.84 482879 75.12 74.42 76.10 - - - - 8.31% 7.08%
Siemens 108.82 0.61% 0.66 306661 108.30 107.62 108.92 - - - - 4.45% -6.27%
Société Générale 45.95 0.97% 0.44 663370 45.58 45.55 45.97 - - - - 3.43% 6.66%
TELEFÓNICA 8.34 0.00% 0.00 - 8.34 8.34 8.34 - - - - 2.43% 2.70%
Total 51.03 1.01% 0.51 1357127 50.65 50.51 51.05 - - - - 4.98% 10.44%
Unibail-Rodamco 192.40 -0.26% -0.50 44290 192.75 190.45 193.10 - - - - 1.26% -8.40%
Unilever 45.14 -0.27% -0.12 728324 45.10 44.65 45.27 - - - - -2.26% -4.08%
Vinci 84.72 0.67% 0.56 249399 84.38 83.76 84.78 - - - - 2.44% -0.78%
Vivendi 21.03 -0.05% -0.01 607507 21.07 21.00 21.12 - - - - -0.94% -6.51%
Volkswagen VZ 169.74 -0.76% -1.30 253651 170.82 168.82 171.36 - - - - -1.59% 1.70%